시장 데이터를 불러오는 중
전체 종목
NIQ 글로벌 인텔리전스 과거 주가
NIQ Global Intelligence plc Ordinary Shares · NIQ · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NIQ Global Intelligence plc Ordinary Shares · NIQ · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,098 | ₩24,298 | ₩23,831 | ₩24,152 | +0.22% | 99.3만 |
| 2026.10.08 | ₩22,576 | ₩23,925 | ₩22,349 | ₩23,911 | +5.91% | 121.6만 |
| 2026.10.07 | ₩23,030 | ₩23,164 | ₩22,630 | ₩22,683 | -1.51% | 113.3만 |
| 2026.10.06 | ₩23,297 | ₩23,497 | ₩22,683 | ₩23,030 | -1.15% | 124.2만 |
| 2026.10.05 | ₩22,576 | ₩23,484 | ₩22,529 | ₩23,124 | +2.42% | 368.1만 |
| 2026.10.02 | ₩22,963 | ₩23,210 | ₩22,109 | ₩22,216 | -3.26% | 128.8만 |
| 2026.10.01 | ₩23,190 | ₩23,651 | ₩22,409 | ₩23,017 | -0.75% | 121.1만 |
| 2026.09.30 | ₩23,310 | ₩23,424 | ₩22,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,710 |
| -2.58% |
| 175.2만 |
| 2026.09.29 | ₩23,124 | ₩23,711 | ₩23,124 | ₩23,230 | +0.46% | 87.5만 |
|---|
| 2026.09.28 | ₩23,564 | ₩23,962 | ₩23,270 | ₩23,471 | -0.40% | 82.5만 |
|---|
| 2026.09.25 | ₩24,359 | ₩24,432 | ₩23,598 | ₩23,804 | -2.27% | 71.5만 |
|---|
| 2026.09.24 | ₩23,818 | ₩24,265 | ₩23,598 | ₩24,218 | +1.68% | 146.1만 |
|---|
| 2026.09.23 | ₩23,898 | ₩24,045 | ₩23,531 | ₩23,644 | -1.06% | 75.4만 |
|---|
| 2026.09.22 | ₩24,806 | ₩24,819 | ₩23,764 | ₩23,978 | -3.34% | 122.7만 |
|---|
| 2026.09.21 | ₩24,432 | ₩24,572 | ₩24,112 | ₩24,552 | +0.49% | 120.9만 |
|---|
| 2026.09.18 | ₩24,205 | ₩24,325 | ₩23,751 | ₩24,285 | +0.33% | 215.2만 |
|---|
| 2026.09.17 | ₩23,965 | ₩24,178 | ₩23,591 | ₩23,965 | 0.00% | 102.3만 |
|---|
| 2026.09.16 | ₩24,619 | ₩24,646 | ₩23,457 | ₩23,804 | -3.31% | 131.9만 |
|---|
| 2026.09.15 | ₩24,699 | ₩25,313 | ₩24,525 | ₩24,752 | +0.22% | 92.1만 |
|---|
| 2026.09.14 | ₩24,245 | ₩25,138 | ₩24,165 | ₩24,873 | +2.59% | 118.5만 |
|---|
| 2026.09.11 | ₩23,778 | ₩23,991 | ₩23,404 | ₩23,818 | +0.17% | 91.3만 |
|---|
| 2026.09.10 | ₩23,818 | ₩24,245 | ₩23,365 | ₩23,564 | -1.07% | 84.1만 |
|---|
| 2026.09.09 | ₩24,445 | ₩24,445 | ₩23,698 | ₩24,178 | -1.09% | 116.8만 |
|---|
| 2026.09.08 | ₩24,312 | ₩24,832 | ₩24,098 | ₩24,485 | +0.71% | 101.3만 |
|---|
| 2026.09.04 | ₩24,726 | ₩25,086 | ₩24,258 | ₩24,552 | -0.70% | 80만 |
|---|
| 2026.09.03 | ₩24,913 | ₩25,487 | ₩24,298 | ₩25,126 | +0.86% | 100.6만 |
|---|
| 2026.09.02 | ₩24,832 | ₩25,086 | ₩24,125 | ₩24,499 | -1.34% | 119.7만 |
|---|
| 2026.09.01 | ₩25,367 | ₩25,921 | ₩24,846 | ₩24,993 | -1.47% | 133.5만 |
|---|
| 2026.08.31 | ₩25,420 | ₩25,727 | ₩25,326 | ₩25,447 | +0.11% | 117.9만 |
|---|
| 2026.08.28 | ₩25,861 | ₩26,288 | ₩25,614 | ₩25,634 | -0.88% | 89.7만 |
|---|
| 2026.08.27 | ₩25,086 | ₩25,754 | ₩25,026 | ₩25,460 | +1.49% | 168.3만 |
|---|
| 2026.08.26 | ₩25,634 | ₩25,834 | ₩24,766 | ₩25,019 | -2.40% | 109.3만 |
|---|
| 2026.08.25 | ₩25,367 | ₩25,861 | ₩24,966 | ₩25,687 | +1.26% | 120.6만 |
|---|
| 2026.08.24 | ₩25,166 | ₩25,714 | ₩25,019 | ₩25,607 | +1.75% | 140.3만 |
|---|
| 2026.08.21 | ₩24,432 | ₩25,206 | ₩24,245 | ₩25,073 | +2.62% | 129.4만 |
|---|
| 2026.08.20 | ₩24,445 | ₩24,913 | ₩24,112 | ₩24,232 | -0.87% | 158.5만 |
|---|
| 2026.08.19 | ₩23,217 | ₩24,659 | ₩23,137 | ₩24,445 | +5.29% | 180.5만 |
|---|
| 2026.08.18 | ₩23,310 | ₩23,471 | ₩23,070 | ₩23,124 | -0.80% | 100.8만 |
|---|
| 2026.08.17 | ₩23,137 | ₩23,524 | ₩22,583 | ₩23,030 | -0.46% | 159.5만 |
|---|
| 2026.08.14 | ₩22,843 | ₩23,391 | ₩22,496 | ₩23,297 | +1.99% | 163.3만 |
|---|
| 2026.08.13 | ₩22,456 | ₩22,890 | ₩22,162 | ₩22,509 | +0.24% | 199.4만 |
|---|
| 2026.08.12 | ₩22,029 | ₩22,630 | ₩21,028 | ₩22,443 | +1.88% | 344.4만 |
|---|
| 2026.08.11 | ₩18,304 | ₩22,256 | ₩18,170 | ₩22,136 | +20.93% | 982.8만 |
|---|
| 2026.08.10 | ₩15,353 | ₩16,021 | ₩15,353 | ₩15,594 | +1.57% | 218.8만 |
|---|
| 2026.08.07 | ₩15,634 | ₩15,968 | ₩15,520 | ₩15,594 | -0.26% | 144만 |
|---|
| 2026.08.06 | ₩15,460 | ₩15,674 | ₩15,100 | ₩15,580 | +0.78% | 79.1만 |
|---|
| 2026.08.05 | ₩15,861 | ₩15,861 | ₩15,440 | ₩15,567 | -1.85% | 106만 |
|---|
| 2026.08.04 | ₩15,273 | ₩15,660 | ₩15,273 | ₩15,620 | +2.27% | 192만 |
|---|
| 2026.08.03 | ₩15,193 | ₩15,662 | ₩14,833 | ₩15,434 | +1.58% | 95만 |
|---|
| 2026.07.31 | ₩14,993 | ₩15,353 | ₩14,759 | ₩14,913 | -0.53% | 104.6만 |
|---|
| 2026.07.30 | ₩16,041 | ₩16,041 | ₩14,819 | ₩15,193 | -5.29% | 137.1만 |
|---|
| 2026.07.29 | ₩15,754 | ₩16,195 | ₩15,754 | ₩15,981 | +1.44% | 207.1만 |
|---|
| 2026.07.28 | ₩15,086 | ₩15,887 | ₩14,926 | ₩15,620 | +3.54% | 218.1만 |
|---|
| 2026.07.27 | ₩14,486 | ₩15,153 | ₩14,486 | ₩14,779 | +2.03% | 166.7만 |
|---|
| 2026.07.24 | ₩14,098 | ₩14,746 | ₩14,098 | ₩14,352 | +1.80% | 129.7만 |
|---|
| 2026.07.23 | ₩14,245 | ₩14,285 | ₩13,691 | ₩13,925 | -2.25% | 83.9만 |
|---|
| 2026.07.22 | ₩14,285 | ₩14,512 | ₩14,005 | ₩14,192 | -0.65% | 179만 |
|---|
| 2026.07.21 | ₩14,205 | ₩14,406 | ₩13,661 | ₩14,152 | -0.38% | 87.2만 |
|---|
| 2026.07.20 | ₩14,446 | ₩14,713 | ₩14,152 | ₩14,339 | -0.74% | 153.2만 |
|---|
| 2026.07.17 | ₩14,753 | ₩15,247 | ₩14,512 | ₩14,686 | -0.45% | 101.8만 |
|---|
| 2026.07.16 | ₩14,846 | ₩15,327 | ₩14,673 | ₩14,886 | +0.27% | 150만 |
|---|
| 2026.07.15 | ₩14,913 | ₩15,106 | ₩14,606 | ₩14,673 | -1.61% | 113.2만 |
|---|
| 2026.07.14 | ₩14,352 | ₩15,006 | ₩14,152 | ₩14,753 | +2.79% | 161.8만 |
|---|
| 2026.07.13 | ₩15,380 | ₩15,807 | ₩14,687 | ₩14,779 | -3.91% | 262.7만 |
|---|
| 2026.07.10 | ₩15,153 | ₩15,353 | ₩14,766 | ₩15,020 | -0.88% | 89.5만 |
|---|
| 2026.07.09 | ₩14,392 | ₩15,080 | ₩14,285 | ₩14,980 | +4.08% | 117.5만 |
|---|
| 2026.07.08 | ₩14,579 | ₩14,746 | ₩14,299 | ₩14,606 | +0.18% | 170.6만 |
|---|
| 2026.07.07 | ₩13,484 | ₩14,833 | ₩13,484 | ₩14,686 | +8.91% | 267만 |
|---|
| 2026.07.06 | ₩13,057 | ₩13,391 | ₩12,904 | ₩13,110 | +0.41% | 124.1만 |
|---|
| 2026.07.02 | ₩13,097 | ₩13,378 | ₩13,017 | ₩13,191 | +0.71% | 111.3만 |
|---|
| 2026.07.01 | ₩12,657 | ₩13,351 | ₩12,570 | ₩12,843 | +1.48% | 158만 |
|---|
| 2026.06.30 | ₩11,241 | ₩12,643 | ₩10,948 | ₩12,483 | +11.05% | 231.2만 |
|---|
| 2026.06.29 | ₩11,922 | ₩12,016 | ₩11,468 | ₩11,588 | -2.80% | 118.5만 |
|---|
| 2026.06.26 | ₩10,681 | ₩11,635 | ₩10,681 | ₩11,522 | +7.88% | 205.9만 |
|---|
| 2026.06.25 | ₩10,774 | ₩11,201 | ₩10,614 | ₩10,641 | -1.24% | 123.4만 |
|---|
| 2026.06.24 | ₩10,774 | ₩11,188 | ₩10,774 | ₩10,948 | +1.61% | 107.1만 |
|---|
| 2026.06.23 | ₩10,894 | ₩11,041 | ₩10,654 | ₩10,801 | -0.86% | 113.1만 |
|---|
| 2026.06.22 | ₩10,921 | ₩11,148 | ₩10,674 | ₩10,707 | -1.96% | 110.3만 |
|---|
| 2026.06.18 | ₩10,894 | ₩11,095 | ₩10,587 | ₩11,054 | +1.47% | 182.3만 |
|---|
| 2026.06.17 | ₩11,068 | ₩11,602 | ₩10,888 | ₩10,908 | -1.45% | 102.7만 |
|---|
| 2026.06.16 | ₩11,402 | ₩11,749 | ₩10,921 | ₩11,188 | -1.87% | 160만 |
|---|
| 2026.06.15 | ₩11,148 | ₩11,562 | ₩11,081 | ₩11,388 | +2.16% | 136만 |
|---|
| 2026.06.12 | ₩10,894 | ₩11,135 | ₩10,681 | ₩11,041 | +1.35% | 105.7만 |
|---|
| 2026.06.11 | ₩11,014 | ₩11,221 | ₩10,734 | ₩10,894 | -1.09% | 119.7만 |
|---|
| 2026.06.10 | ₩11,014 | ₩11,388 | ₩10,827 | ₩11,148 | +1.21% | 111.3만 |
|---|
| 2026.06.09 | ₩11,001 | ₩11,495 | ₩10,908 | ₩11,108 | +0.97% | 83.9만 |
|---|
| 2026.06.08 | ₩11,028 | ₩11,355 | ₩10,948 | ₩11,001 | -0.24% | 137.9만 |
|---|
| 2026.06.05 | ₩11,362 | ₩11,408 | ₩10,948 | ₩11,148 | -1.88% | 135.5만 |
|---|
| 2026.06.04 | ₩11,201 | ₩11,869 | ₩11,108 | ₩11,268 | +0.60% | 143.3만 |
|---|
| 2026.06.03 | ₩11,081 | ₩11,161 | ₩10,587 | ₩10,974 | -0.96% | 169.5만 |
|---|
| 2026.06.02 | ₩11,682 | ₩11,729 | ₩11,148 | ₩11,255 | -3.66% | 106.6만 |
|---|
| 2026.06.01 | ₩11,241 | ₩11,962 | ₩11,241 | ₩11,896 | +5.82% | 245.8만 |
|---|
| 2026.05.29 | ₩11,135 | ₩11,315 | ₩10,881 | ₩11,135 | 0.00% | 165.6만 |
|---|
| 2026.05.28 | ₩11,255 | ₩11,470 | ₩11,041 | ₩11,135 | -1.07% | 108.2만 |
|---|
| 2026.05.27 | ₩11,135 | ₩11,415 | ₩11,028 | ₩11,268 | +1.20% | 129.4만 |
|---|
| 2026.05.26 | ₩11,241 | ₩11,468 | ₩10,774 | ₩11,148 | -0.83% | 181.3만 |
|---|
| 2026.05.22 | ₩11,455 | ₩11,782 | ₩11,148 | ₩11,415 | -0.35% | 117.7만 |
|---|
| 2026.05.21 | ₩11,362 | ₩11,622 | ₩10,747 | ₩11,281 | -0.71% | 213.6만 |
|---|
| 2026.05.20 | ₩11,415 | ₩11,548 | ₩11,148 | ₩11,428 | +0.12% | 136.3만 |
|---|
| 2026.05.19 | ₩12,189 | ₩12,683 | ₩11,375 | ₩11,428 | -6.24% | 205.4만 |
|---|
| 2026.05.18 | ₩10,801 | ₩12,149 | ₩10,801 | ₩12,056 | +11.62% | 336.8만 |
|---|
| 2026.05.15 | ₩10,774 | ₩11,321 | ₩10,761 | ₩10,948 | +1.61% | 235.7만 |
|---|
| 2026.05.14 | ₩12,830 | ₩13,551 | ₩10,921 | ₩10,948 | -14.67% | 518.9만 |
|---|
| 2026.05.13 | ₩13,551 | ₩13,831 | ₩12,763 | ₩13,404 | -1.08% | 205.8만 |
|---|
| 2026.05.12 | ₩13,658 | ₩13,918 | ₩13,471 | ₩13,751 | +0.68% | 122만 |
|---|
| 2026.05.11 | ₩14,272 | ₩14,435 | ₩13,297 | ₩13,471 | -5.61% | 124.2만 |
|---|
| 2026.05.08 | ₩14,899 | ₩14,899 | ₩14,259 | ₩14,312 | -3.94% | 63.8만 |
|---|
| 2026.05.07 | ₩14,112 | ₩15,013 | ₩14,092 | ₩14,953 | +5.96% | 139.2만 |
|---|
| 2026.05.06 | ₩14,058 | ₩14,225 | ₩13,771 | ₩13,978 | -0.57% | 96만 |
|---|
| 2026.05.05 | ₩14,018 | ₩14,299 | ₩13,798 | ₩14,072 | +0.38% | 100.6만 |
|---|
| 2026.05.04 | ₩13,878 | ₩14,539 | ₩13,805 | ₩13,978 | +0.72% | 99.1만 |
|---|
| 2026.05.01 | ₩14,833 | ₩15,020 | ₩13,805 | ₩13,885 | -6.39% | 148.7만 |
|---|
| 2026.04.30 | ₩15,100 | ₩15,313 | ₩14,479 | ₩14,592 | -3.36% | 99.2만 |
|---|
| 2026.04.29 | ₩14,632 | ₩15,193 | ₩14,446 | ₩15,167 | +3.65% | 70.1만 |
|---|
| 2026.04.28 | ₩15,260 | ₩15,260 | ₩14,699 | ₩14,739 | -3.41% | 81.1만 |
|---|
| 2026.04.27 | ₩15,353 | ₩15,567 | ₩15,033 | ₩15,086 | -1.74% | 85.3만 |
|---|
| 2026.04.24 | ₩14,953 | ₩15,554 | ₩14,659 | ₩15,420 | +3.13% | 87.6만 |
|---|
| 2026.04.23 | ₩15,073 | ₩15,275 | ₩14,566 | ₩14,980 | -0.62% | 79.1만 |
|---|
| 2026.04.22 | ₩15,741 | ₩16,008 | ₩15,260 | ₩15,327 | -2.63% | 126만 |
|---|
| 2026.04.21 | ₩15,794 | ₩16,308 | ₩15,460 | ₩15,527 | -1.69% | 107.4만 |
|---|
| 2026.04.20 | ₩15,420 | ₩16,034 | ₩15,420 | ₩15,807 | +2.51% | 110.3만 |
|---|
| 2026.04.17 | ₩15,514 | ₩15,867 | ₩15,353 | ₩15,554 | +0.26% | 145.9만 |
|---|
| 2026.04.16 | ₩14,512 | ₩15,520 | ₩14,487 | ₩15,367 | +5.89% | 161.8만 |
|---|
| 2026.04.15 | ₩14,392 | ₩14,913 | ₩14,325 | ₩14,472 | +0.56% | 243.2만 |
|---|
| 2026.04.14 | ₩14,259 | ₩14,713 | ₩14,172 | ₩14,245 | -0.09% | 308.9만 |
|---|
| 2026.04.13 | ₩13,765 | ₩14,552 | ₩13,711 | ₩14,152 | +2.81% | 115.7만 |
|---|
| 2026.04.10 | ₩14,085 | ₩14,472 | ₩13,925 | ₩13,925 | -1.14% | 114.8만 |
|---|
| 2026.04.09 | ₩15,327 | ₩15,454 | ₩13,811 | ₩14,112 | -7.93% | 211.1만 |
|---|
| 2026.04.08 | ₩16,048 | ₩16,195 | ₩15,514 | ₩15,514 | -3.33% | 89.9만 |
|---|
| 2026.04.07 | ₩15,460 | ₩15,754 | ₩15,273 | ₩15,447 | -0.09% | 78.4만 |
|---|
| 2026.04.06 | ₩15,367 | ₩15,968 | ₩15,207 | ₩15,327 | -0.26% | 161.8만 |
|---|
| 2026.04.02 | ₩15,100 | ₩15,874 | ₩14,786 | ₩15,327 | +1.50% | 111.1만 |
|---|
| 2026.04.01 | ₩15,126 | ₩15,660 | ₩14,926 | ₩15,193 | +0.44% | 209.3만 |
|---|
| 2026.03.31 | ₩14,125 | ₩15,594 | ₩13,871 | ₩15,180 | +7.47% | 365.7만 |
|---|
| 2026.03.30 | ₩13,471 | ₩14,032 | ₩13,422 | ₩13,885 | +3.07% | 130.3만 |
|---|
| 2026.03.27 | ₩14,205 | ₩14,219 | ₩13,564 | ₩13,645 | -3.95% | 140.8만 |
|---|
| 2026.03.26 | ₩14,152 | ₩14,953 | ₩14,138 | ₩14,419 | +1.89% | 107만 |
|---|
| 2026.03.25 | ₩14,339 | ₩14,566 | ₩13,871 | ₩14,272 | -0.47% | 131.4만 |
|---|
| 2026.03.24 | ₩14,739 | ₩14,806 | ₩13,896 | ₩14,112 | -4.26% | 187.2만 |
|---|
| 2026.03.23 | ₩14,459 | ₩15,133 | ₩14,152 | ₩14,980 | +3.60% | 171.1만 |
|---|
| 2026.03.20 | ₩14,713 | ₩14,753 | ₩13,978 | ₩14,232 | -3.27% | 315.2만 |
|---|
| 2026.03.19 | ₩14,459 | ₩15,153 | ₩14,385 | ₩14,646 | +1.29% | 173.5만 |
|---|
| 2026.03.18 | ₩14,940 | ₩15,327 | ₩14,399 | ₩14,472 | -3.13% | 212.5만 |
|---|
| 2026.03.17 | ₩15,647 | ₩16,208 | ₩14,899 | ₩14,993 | -4.18% | 130.2만 |
|---|
| 2026.03.16 | ₩15,500 | ₩15,914 | ₩15,340 | ₩15,487 | -0.09% | 100.9만 |
|---|
| 2026.03.13 | ₩15,781 | ₩16,021 | ₩15,340 | ₩15,500 | -1.78% | 87.3만 |
|---|
| 2026.03.12 | ₩15,874 | ₩16,219 | ₩15,634 | ₩15,647 | -1.43% | 100.6만 |
|---|
| 2026.03.11 | ₩16,421 | ₩16,795 | ₩15,914 | ₩15,914 | -3.09% | 151.8만 |
|---|
| 2026.03.10 | ₩16,715 | ₩16,755 | ₩15,847 | ₩16,181 | -3.19% | 92.2만 |
|---|
| 2026.03.09 | ₩17,022 | ₩17,036 | ₩16,475 | ₩16,608 | -2.43% | 128.1만 |
|---|
| 2026.03.06 | ₩17,543 | ₩17,583 | ₩16,636 | ₩17,182 | -2.05% | 89.1만 |
|---|
| 2026.03.05 | ₩17,249 | ₩18,130 | ₩17,089 | ₩17,623 | +2.17% | 97.7만 |
|---|
| 2026.03.04 | ₩17,663 | ₩18,130 | ₩17,269 | ₩17,316 | -1.97% | 86.9만 |
|---|
| 2026.03.03 | ₩18,170 | ₩18,291 | ₩17,530 | ₩17,583 | -3.23% | 114.7만 |
|---|
| 2026.03.02 | ₩17,623 | ₩18,491 | ₩17,623 | ₩18,411 | +4.47% | 133.2만 |
|---|
| 2026.02.27 | ₩17,850 | ₩18,611 | ₩16,969 | ₩17,797 | -0.30% | 156.8만 |
|---|
| 2026.02.26 | ₩16,021 | ₩16,809 | ₩15,948 | ₩16,595 | +3.58% | 125.2만 |
|---|
| 2026.02.25 | ₩15,313 | ₩15,968 | ₩15,033 | ₩15,821 | +3.31% | 110.9만 |
|---|
| 2026.02.24 | ₩14,833 | ₩15,514 | ₩14,753 | ₩15,260 | +2.88% | 74.8만 |
|---|
| 2026.02.23 | ₩15,193 | ₩15,193 | ₩14,592 | ₩14,779 | -2.72% | 95.2만 |
|---|
| 2026.02.20 | ₩15,220 | ₩15,781 | ₩14,980 | ₩15,046 | -1.14% | 105.6만 |
|---|
| 2026.02.19 | ₩15,233 | ₩15,714 | ₩15,113 | ₩15,313 | +0.53% | 83.3만 |
|---|
| 2026.02.18 | ₩15,060 | ₩15,460 | ₩14,966 | ₩15,207 | +0.98% | 83.9만 |
|---|
| 2026.02.17 | ₩14,352 | ₩15,086 | ₩14,339 | ₩15,086 | +5.12% | 82.1만 |
|---|
| 2026.02.13 | ₩14,472 | ₩14,753 | ₩14,138 | ₩14,379 | -0.65% | 105.7만 |
|---|
| 2026.02.12 | ₩14,419 | ₩14,886 | ₩13,952 | ₩14,245 | -1.20% | 151.8만 |
|---|
| 2026.02.11 | ₩14,299 | ₩14,615 | ₩13,738 | ₩14,539 | +1.68% | 139.9만 |
|---|
| 2026.02.10 | ₩14,072 | ₩14,960 | ₩13,957 | ₩14,419 | +2.47% | 113.5만 |
|---|
| 2026.02.09 | ₩14,873 | ₩15,006 | ₩13,805 | ₩13,938 | -6.28% | 210만 |
|---|
| 2026.02.06 | ₩15,607 | ₩15,861 | ₩13,992 | ₩14,819 | -5.05% | 282.1만 |
|---|
| 2026.02.05 | ₩16,448 | ₩16,949 | ₩15,113 | ₩15,407 | -6.33% | 232.3만 |
|---|
| 2026.02.04 | ₩16,195 | ₩17,196 | ₩15,554 | ₩16,635 | +2.72% | 221.1만 |
|---|
| 2026.02.03 | ₩20,226 | ₩20,694 | ₩16,288 | ₩16,301 | -19.41% | 385.1만 |
|---|
| 2026.02.02 | ₩22,416 | ₩22,817 | ₩20,307 | ₩20,347 | -9.23% | 251.9만 |
|---|
| 2026.01.30 | ₩22,643 | ₩22,963 | ₩22,396 | ₩22,683 | +0.18% | 94.9만 |
|---|
| 2026.01.29 | ₩23,017 | ₩23,043 | ₩22,296 | ₩22,843 | -0.75% | 76.3만 |
|---|
| 2026.01.28 | ₩23,671 | ₩24,030 | ₩22,877 | ₩23,003 | -2.82% | 72.6만 |
|---|
| 2026.01.27 | ₩23,951 | ₩24,005 | ₩23,364 | ₩23,484 | -1.95% | 63.6만 |
|---|
| 2026.01.26 | ₩23,871 | ₩23,965 | ₩23,230 | ₩23,898 | +0.11% | 59.8만 |
|---|
| 2026.01.23 | ₩24,085 | ₩24,312 | ₩23,337 | ₩23,671 | -1.72% | 89.4만 |
|---|
| 2026.01.22 | ₩24,031 | ₩24,545 | ₩23,351 | ₩24,031 | 0.00% | 187.7만 |
|---|
| 2026.01.21 | ₩23,524 | ₩24,018 | ₩23,351 | ₩23,885 | +1.53% | 111.9만 |
|---|
| 2026.01.20 | ₩23,351 | ₩24,232 | ₩23,351 | ₩23,564 | +0.91% | 109만 |
|---|
| 2026.01.16 | ₩23,190 | ₩23,991 | ₩23,137 | ₩23,658 | +2.01% | 119.6만 |
|---|
| 2026.01.15 | ₩23,524 | ₩23,905 | ₩23,210 | ₩23,351 | -0.74% | 120.6만 |
|---|
| 2026.01.14 | ₩23,057 | ₩23,764 | ₩22,376 | ₩23,471 | +1.80% | 97.4만 |
|---|
| 2026.01.13 | ₩23,537 | ₩23,698 | ₩22,590 | ₩22,883 | -2.78% | 116만 |
|---|
| 2026.01.12 | ₩22,897 | ₩23,978 | ₩22,897 | ₩23,604 | +3.09% | 114만 |
|---|
| 2026.01.09 | ₩22,196 | ₩23,511 | ₩22,196 | ₩23,444 | +5.62% | 83.7만 |
|---|
| 2026.01.08 | ₩22,496 | ₩22,656 | ₩22,096 | ₩22,416 | -0.36% | 59.4만 |
|---|
| 2026.01.07 | ₩21,635 | ₩22,950 | ₩21,508 | ₩22,736 | +5.09% | 100.4만 |
|---|
| 2026.01.06 | ₩20,867 | ₩21,762 | ₩20,667 | ₩21,562 | +3.33% | 149.8만 |
|---|
| 2026.01.05 | ₩20,881 | ₩21,542 | ₩20,740 | ₩20,907 | +0.13% | 112.6만 |
|---|
| 2026.01.02 | ₩21,975 | ₩22,202 | ₩21,014 | ₩21,068 | -4.13% | 176.2만 |
|---|
| 2025.12.31 | ₩21,602 | ₩22,256 | ₩21,495 | ₩22,015 | +1.92% | 170만 |
|---|
| 2025.12.30 | ₩21,882 | ₩22,229 | ₩21,528 | ₩21,802 | -0.37% | 99.1만 |
|---|
| 2025.12.29 | ₩21,869 | ₩22,122 | ₩21,588 | ₩21,815 | -0.24% | 109.2만 |
|---|
| 2025.12.26 | ₩22,296 | ₩22,369 | ₩21,722 | ₩21,869 | -1.92% | 74.8만 |
|---|
| 2025.12.24 | ₩22,363 | ₩22,529 | ₩22,069 | ₩22,202 | -0.72% | 41.6만 |
|---|
| 2025.12.23 | ₩22,696 | ₩22,857 | ₩22,109 | ₩22,469 | -1.00% | 70.2만 |
|---|
| 2025.12.22 | ₩22,002 | ₩23,444 | ₩22,002 | ₩22,857 | +3.88% | 130.1만 |
|---|
| 2025.12.19 | ₩21,121 | ₩22,242 | ₩21,001 | ₩22,162 | +4.93% | 140.9만 |
|---|
| 2025.12.18 | ₩21,161 | ₩21,328 | ₩20,961 | ₩21,121 | -0.19% | 63.4만 |
|---|
| 2025.12.17 | ₩20,440 | ₩21,148 | ₩20,387 | ₩21,148 | +3.46% | 66.2만 |
|---|
| 2025.12.16 | ₩20,440 | ₩20,781 | ₩20,360 | ₩20,667 | +1.11% | 61.9만 |
|---|
| 2025.12.15 | ₩21,214 | ₩21,324 | ₩20,387 | ₩20,574 | -3.02% | 76.4만 |
|---|
| 2025.12.12 | ₩21,188 | ₩21,361 | ₩20,743 | ₩21,254 | +0.32% | 55.2만 |
|---|
| 2025.12.11 | ₩21,241 | ₩21,348 | ₩20,440 | ₩21,081 | -0.75% | 49.5만 |
|---|
| 2025.12.10 | ₩20,320 | ₩21,281 | ₩20,200 | ₩21,188 | +4.27% | 115.1만 |
|---|
| 2025.12.09 | ₩20,293 | ₩20,600 | ₩20,253 | ₩20,320 | +0.13% | 46.7만 |
|---|
| 2025.12.08 | ₩20,961 | ₩21,161 | ₩20,360 | ₩20,427 | -2.55% | 72.8만 |
|---|
| 2025.12.05 | ₩20,360 | ₩21,201 | ₩20,226 | ₩21,001 | +3.15% | 55.6만 |
|---|
| 2025.12.04 | ₩20,801 | ₩20,867 | ₩20,320 | ₩20,400 | -1.93% | 83.6만 |
|---|
| 2025.12.03 | ₩20,253 | ₩20,774 | ₩20,153 | ₩20,720 | +2.31% | 100만 |
|---|
| 2025.12.02 | ₩20,787 | ₩20,787 | ₩20,133 | ₩20,200 | -2.83% | 74.5만 |
|---|
| 2025.12.01 | ₩20,787 | ₩21,014 | ₩20,507 | ₩20,734 | -0.26% | 80.3만 |
|---|
| 2025.11.28 | ₩20,440 | ₩21,014 | ₩20,440 | ₩20,987 | +2.68% | 68.2만 |
|---|
| 2025.11.26 | ₩19,746 | ₩20,640 | ₩19,746 | ₩20,240 | +2.50% | 80.4만 |
|---|
| 2025.11.25 | ₩19,759 | ₩20,213 | ₩19,305 | ₩20,053 | +1.49% | 163.8만 |
|---|
| 2025.11.24 | ₩20,507 | ₩20,520 | ₩19,746 | ₩19,746 | -3.71% | 299만 |
|---|
| 2025.11.21 | ₩19,732 | ₩20,881 | ₩19,511 | ₩20,600 | +4.40% | 116.4만 |
|---|
| 2025.11.20 | ₩19,959 | ₩20,253 | ₩19,345 | ₩19,679 | -1.40% | 266.8만 |
|---|
| 2025.11.19 | ₩19,425 | ₩20,313 | ₩19,132 | ₩19,999 | +2.96% | 200.4만 |
|---|
| 2025.11.18 | ₩18,958 | ₩19,579 | ₩18,631 | ₩19,372 | +2.18% | 146.1만 |
|---|
| 2025.11.17 | ₩18,745 | ₩19,425 | ₩18,558 | ₩18,905 | +0.85% | 247.6만 |
|---|
| 2025.11.14 | ₩18,584 | ₩19,305 | ₩18,077 | ₩18,931 | +1.87% | 237.7만 |
|---|
| 2025.11.13 | ₩19,332 | ₩20,427 | ₩18,544 | ₩18,718 | -3.18% | 695.9만 |
|---|
| 2025.11.12 | ₩18,130 | ₩19,118 | ₩18,077 | ₩19,025 | +4.93% | 374.9만 |
|---|
| 2025.11.11 | ₩17,196 | ₩17,997 | ₩17,049 | ₩17,943 | +4.35% | 225.6만 |
|---|
| 2025.11.10 | ₩16,622 | ₩17,169 | ₩16,315 | ₩17,076 | +2.73% | 187만 |
|---|
| 2025.11.07 | ₩16,074 | ₩16,542 | ₩15,714 | ₩16,435 | +2.24% | 91.9만 |
|---|
| 2025.11.06 | ₩16,034 | ₩16,161 | ₩15,834 | ₩16,021 | -0.08% | 65.3만 |
|---|
| 2025.11.05 | ₩16,341 | ₩16,355 | ₩16,041 | ₩16,074 | -1.63% | 53.3만 |
|---|
| 2025.11.04 | ₩15,928 | ₩16,468 | ₩15,861 | ₩16,355 | +2.68% | 86만 |
|---|
| 2025.11.03 | ₩16,421 | ₩16,442 | ₩15,887 | ₩16,101 | -1.95% | 81.5만 |
|---|
| 2025.10.31 | ₩16,608 | ₩16,822 | ₩16,328 | ₩16,555 | -0.32% | 117.6만 |
|---|
| 2025.10.30 | ₩16,809 | ₩17,109 | ₩16,602 | ₩16,675 | -0.79% | 108.7만 |
|---|
| 2025.10.29 | ₩17,570 | ₩17,783 | ₩16,822 | ₩17,076 | -2.81% | 196.6만 |
|---|
| 2025.10.28 | ₩18,344 | ₩18,598 | ₩17,516 | ₩17,596 | -4.08% | 126.9만 |
|---|
| 2025.10.27 | ₩18,170 | ₩18,518 | ₩18,024 | ₩18,464 | +1.62% | 40.3만 |
|---|
| 2025.10.24 | ₩18,571 | ₩18,571 | ₩18,037 | ₩18,104 | -2.52% | 65.2만 |
|---|
| 2025.10.23 | ₩18,798 | ₩19,132 | ₩18,277 | ₩18,331 | -2.49% | 101.7만 |
|---|
| 2025.10.22 | ₩18,704 | ₩18,878 | ₩18,397 | ₩18,745 | +0.21% | 92.8만 |
|---|
| 2025.10.21 | ₩18,464 | ₩19,072 | ₩18,351 | ₩18,771 | +1.66% | 100.8만 |
|---|
| 2025.10.20 | ₩18,170 | ₩18,811 | ₩17,937 | ₩18,491 | +1.76% | 93.6만 |
|---|
| 2025.10.17 | ₩17,690 | ₩18,157 | ₩17,690 | ₩18,090 | +2.26% | 86.5만 |
|---|
| 2025.10.16 | ₩18,531 | ₩18,644 | ₩17,877 | ₩18,010 | -2.81% | 183.2만 |
|---|
| 2025.10.15 | ₩19,012 | ₩19,212 | ₩18,478 | ₩18,558 | -2.39% | 91만 |
|---|
| 2025.10.14 | ₩18,811 | ₩18,958 | ₩18,384 | ₩18,945 | +0.71% | 84.7만 |
|---|
| 2025.10.13 | ₩18,971 | ₩19,345 | ₩18,718 | ₩18,865 | -0.56% | 129.2만 |
|---|
| 2025.10.10 | ₩19,292 | ₩19,305 | ₩18,731 | ₩18,785 | -2.63% | 108.6만 |
|---|